致敬每一个财富自由的梦想，祝大家早日进化为游资
| 日期 | 今开 | 现价 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手率 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-04-03 | 26.50 | 28.94 | 2.48 | 9.37% | 26.19 | 30.49 | 49233 | 14040 | 14.30% |
| 2025-04-02 | 26.40 | 26.46 | 0.06 | 0.23% | 26.10 | 26.65 | 4675 | 1236 | 1.36% |
| 2025-04-01 | 25.79 | 26.40 | 0.75 | 2.92% | 25.65 | 26.66 | 6636 | 1751 | 1.93% |
| 2025-03-31 | 25.87 | 25.65 | -0.28 | -1.08% | 25.16 | 25.87 | 5544 | 1412 | 1.61% |
| 2025-03-28 | 26.37 | 25.93 | -0.48 | -1.82% | 25.88 | 26.57 | 3677 | 960 | 1.07% |
| 2025-03-27 | 26.56 | 26.41 | -0.15 | -0.56% | 25.90 | 26.62 | 4210 | 1107 | 1.22% |
| 2025-03-26 | 25.97 | 26.56 | 0.44 | 1.68% | 25.90 | 26.69 | 5053 | 1333 | 1.47% |
| 2025-03-25 | 26.19 | 26.12 | 0.08 | 0.31% | 25.60 | 26.38 | 6131 | 1594 | 1.78% |
| 2025-03-24 | 27.05 | 26.04 | -0.97 | -3.59% | 25.61 | 27.16 | 7585 | 1996 | 2.20% |
| 2025-03-21 | 27.48 | 27.01 | -0.35 | -1.28% | 26.91 | 27.50 | 6853 | 1859 | 1.99% |
| 2025-03-20 | 27.64 | 27.36 | -0.28 | -1.01% | 27.31 | 27.68 | 7541 | 2070 | 2.19% |
| 2025-03-19 | 28.00 | 27.64 | -0.56 | -1.99% | 27.49 | 28.00 | 9589 | 2651 | 2.79% |
| 2025-03-18 | 27.67 | 28.20 | 0.64 | 2.32% | 27.40 | 28.67 | 13256 | 3726 | 3.85% |
| 2025-03-17 | 27.86 | 27.56 | -0.43 | -1.54% | 27.44 | 28.09 | 14707 | 4062 | 4.27% |
| 2025-03-14 | 27.19 | 27.99 | 0.81 | 2.98% | 27.07 | 28.08 | 21855 | 6058 | 6.35% |
| 2025-03-13 | 27.21 | 27.18 | -0.03 | -0.11% | 26.96 | 27.49 | 4926 | 1335 | 1.43% |
| 2025-03-12 | 27.19 | 27.21 | -0.12 | -0.44% | 27.07 | 27.59 | 4706 | 1279 | 1.37% |
| 2025-03-11 | 27.21 | 27.33 | -0.26 | -0.94% | 27.21 | 27.68 | 4201 | 1149 | 1.22% |
| 2025-03-10 | 27.47 | 27.59 | 0.13 | 0.47% | 27.32 | 27.76 | 6210 | 1710 | 1.80% |
| 2025-03-07 | 27.58 | 27.46 | -0.12 | -0.44% | 27.26 | 27.65 | 4535 | 1243 | 1.32% |
| 2025-03-06 | 27.37 | 27.58 | 0.23 | 0.84% | 27.33 | 27.68 | 5961 | 1643 | 1.73% |
| 2025-03-05 | 27.42 | 27.35 | -0.03 | -0.11% | 27.07 | 27.48 | 3924 | 1069 | 1.14% |
| 2025-03-04 | 27.31 | 27.38 | 0.07 | 0.26% | 27.04 | 27.68 | 6652 | 1822 | 1.93% |
| 2025-03-03 | 27.14 | 27.31 | 0.12 | 0.44% | 27.06 | 27.68 | 7067 | 1937 | 2.05% |
| 2025-02-28 | 27.38 | 27.19 | -0.40 | -1.45% | 27.12 | 27.82 | 8361 | 2288 | 2.43% |
| 2025-02-27 | 27.88 | 27.59 | -0.18 | -0.65% | 27.26 | 28.50 | 13240 | 3686 | 3.85% |
| 2025-02-26 | 27.62 | 27.77 | 0.18 | 0.65% | 27.55 | 27.96 | 6984 | 1937 | 2.03% |
| 2025-02-25 | 27.47 | 27.59 | 0.12 | 0.44% | 27.22 | 27.80 | 7395 | 2038 | 2.15% |
| 2025-02-24 | 27.40 | 27.47 | 0.06 | 0.22% | 27.33 | 27.75 | 7510 | 2069 | 2.18% |
| 2025-02-21 | 27.36 | 27.41 | -0.04 | -0.15% | 27.24 | 27.55 | 6482 | 1778 | 1.88% |
| 2025-02-20 | 27.35 | 27.45 | -0.06 | -0.22% | 27.35 | 27.82 | 6210 | 1710 | 1.80% |
| 2025-02-19 | 27.50 | 27.51 | -0.23 | -0.83% | 27.14 | 27.87 | 6061 | 1659 | 1.76% |
| 2025-02-18 | 27.73 | 27.74 | -0.21 | -0.75% | 27.51 | 28.10 | 10224 | 2830 | 2.97% |
| 2025-02-17 | 27.94 | 27.95 | 0.00 | 0.00% | 27.30 | 27.95 | 9596 | 2648 | 2.72% |
| 2025-02-14 | 27.76 | 27.95 | 0.21 | 0.76% | 27.10 | 27.98 | 9169 | 2528 | 2.60% |
| 2025-02-13 | 27.39 | 27.74 | 0.45 | 1.65% | 27.03 | 27.81 | 9320 | 2568 | 2.64% |
| 2025-02-12 | 26.89 | 27.29 | 0.41 | 1.53% | 26.72 | 27.38 | 8505 | 2302 | 2.41% |
| 2025-02-11 | 26.47 | 26.88 | 0.41 | 1.55% | 26.35 | 26.98 | 8641 | 2309 | 2.45% |
| 2025-02-10 | 25.86 | 26.47 | 0.57 | 2.20% | 25.77 | 26.48 | 7090 | 1854 | 2.01% |
| 2025-02-07 | 25.50 | 25.90 | 0.69 | 2.74% | 25.04 | 26.10 | 9952 | 2550 | 2.82% |
| 2025-02-06 | 25.03 | 25.21 | 0.19 | 0.76% | 24.85 | 25.40 | 5360 | 1349 | 1.52% |
| 2025-02-05 | 24.87 | 25.02 | 0.16 | 0.64% | 24.52 | 25.24 | 5042 | 1256 | 1.43% |
| 2025-01-27 | 24.41 | 24.86 | 0.45 | 1.84% | 24.41 | 25.14 | 6661 | 1653 | 1.89% |
| 2025-01-24 | 24.51 | 24.41 | -0.59 | -2.36% | 23.58 | 24.62 | 9423 | 2285 | 2.67% |
| 2025-01-23 | 24.63 | 25.00 | 0.55 | 2.25% | 24.53 | 25.17 | 7040 | 1751 | 2.00% |
| 2025-01-22 | 24.96 | 24.45 | -0.45 | -1.81% | 24.42 | 25.10 | 4503 | 1108 | 1.28% |
| 2025-01-21 | 25.19 | 24.90 | -0.14 | -0.56% | 24.60 | 25.28 | 6571 | 1638 | 1.86% |
| 2025-01-20 | 25.64 | 25.04 | -0.59 | -2.30% | 24.92 | 26.03 | 13661 | 3451 | 3.88% |
| 2025-01-17 | 27.11 | 25.63 | -1.38 | -5.11% | 25.56 | 27.68 | 24070 | 6355 | 6.83% |
| 2025-01-16 | 24.59 | 27.01 | 2.59 | 10.61% | 24.46 | 27.38 | 22371 | 5815 | 6.35% |
| 2025-01-15 | 24.51 | 24.42 | 0.01 | 0.04% | 24.05 | 24.60 | 4112 | 1002 | 1.17% |
| 2025-01-14 | 23.33 | 24.41 | 1.26 | 5.44% | 23.21 | 24.41 | 6709 | 1608 | 1.90% |
| 2025-01-13 | 22.77 | 23.15 | 0.15 | 0.65% | 22.65 | 23.28 | 4639 | 1064 | 1.32% |
| 2025-01-10 | 23.76 | 23.00 | -0.76 | -3.20% | 23.00 | 23.87 | 4742 | 1113 | 1.35% |
| 2025-01-09 | 23.80 | 23.76 | -0.14 | -0.59% | 23.65 | 24.09 | 3202 | 764 | 0.91% |
| 2025-01-08 | 23.86 | 23.90 | 0.00 | 0.00% | 23.28 | 24.09 | 5186 | 1231 | 1.47% |
| 2025-01-07 | 23.71 | 23.90 | 0.20 | 0.84% | 23.22 | 24.00 | 4953 | 1170 | 1.41% |
| 2025-01-06 | 23.93 | 23.70 | -0.03 | -0.13% | 22.82 | 23.98 | 5621 | 1323 | 1.60% |
| 2025-01-03 | 24.98 | 23.73 | -1.22 | -4.89% | 23.65 | 25.15 | 7736 | 1885 | 2.20% |
| 2025-01-02 | 25.75 | 24.95 | -0.80 | -3.11% | 24.80 | 26.13 | 6696 | 1707 | 1.90% |
| 2024-12-31 | 25.97 | 25.75 | -0.16 | -0.62% | 25.29 | 26.29 | 5204 | 1336 | 1.48% |
| 2024-12-30 | 26.28 | 25.91 | -0.37 | -1.41% | 25.72 | 26.28 | 5524 | 1434 | 1.57% |
| 2024-12-27 | 25.83 | 26.28 | 0.33 | 1.27% | 25.80 | 26.35 | 4582 | 1201 | 1.30% |
| 2024-12-26 | 25.72 | 25.95 | 0.23 | 0.89% | 25.59 | 26.10 | 4124 | 1070 | 1.17% |